MARICO
Marico Limited
Historical option data for MARICO
20 Dec 2024 04:10 PM IST
| MARICO 26DEC2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.09
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 627.95 | 0.55 | -0.85 | 29.51 | 943 | -8 | 513 | |||
| 19 Dec | 640.95 | 1.4 | -0.65 | 25.00 | 634 | -67 | 520 | |||
| 18 Dec | 640.85 | 2.05 | 0.80 | 27.18 | 906 | -34 | 598 | |||
| 17 Dec | 633.45 | 1.25 | -1.40 | 28.89 | 864 | 22 | 635 | |||
| 16 Dec | 645.10 | 2.65 | 0.65 | 23.92 | 917 | 48 | 616 | |||
| 13 Dec | 639.80 | 2 | -0.30 | 21.89 | 1,017 | 2 | 575 | |||
| 12 Dec | 635.90 | 2.3 | 0.10 | 23.08 | 2,207 | 136 | 579 | |||
|
|
||||||||||
| 11 Dec | 632.90 | 2.2 | 1.05 | 23.75 | 989 | 7 | 451 | |||
| 10 Dec | 613.90 | 1.15 | 0.00 | 26.96 | 409 | -10 | 444 | |||
| 9 Dec | 607.75 | 1.15 | -1.55 | 27.62 | 1,203 | 96 | 459 | |||
| 6 Dec | 633.65 | 2.7 | -0.40 | 22.41 | 318 | 25 | 364 | |||
| 5 Dec | 633.25 | 3.1 | 0.00 | 22.61 | 293 | -27 | 340 | |||
| 4 Dec | 631.60 | 3.1 | -2.40 | 22.67 | 603 | 69 | 363 | |||
| 3 Dec | 641.70 | 5.5 | -1.80 | 22.87 | 347 | 18 | 294 | |||
| 2 Dec | 646.55 | 7.3 | -1.40 | 22.84 | 534 | -26 | 278 | |||
| 29 Nov | 644.95 | 8.7 | -0.80 | 25.00 | 632 | 57 | 306 | |||
| 28 Nov | 644.85 | 9.5 | -1.15 | 24.76 | 2,041 | 197 | 242 | |||
| 27 Nov | 649.90 | 10.65 | 6.10 | 22.02 | 170 | 27 | 44 | |||
| 26 Nov | 628.35 | 4.55 | 2.00 | 22.86 | 102 | -10 | 16 | |||
| 25 Nov | 607.80 | 2.55 | -17.50 | 25.08 | 312 | 14 | 14 | |||
| 22 Nov | 599.15 | 20.05 | 0.00 | 9.40 | 0 | 0 | 0 | |||
| 21 Nov | 591.05 | 20.05 | 0.00 | 10.33 | 0 | 0 | 0 | |||
| 20 Nov | 590.95 | 20.05 | 0.00 | 10.03 | 0 | 0 | 0 | |||
| 19 Nov | 590.95 | 20.05 | 0.00 | 10.03 | 0 | 0 | 0 | |||
| 18 Nov | 595.15 | 20.05 | 0.00 | 9.26 | 0 | 0 | 0 | |||
| 14 Nov | 592.25 | 20.05 | 0.00 | 9.23 | 0 | 0 | 0 | |||
| 13 Nov | 597.20 | 20.05 | 0.00 | 8.37 | 0 | 0 | 0 | |||
| 11 Nov | 617.10 | 20.05 | 0.00 | 5.34 | 0 | 0 | 0 | |||
| 8 Nov | 629.85 | 20.05 | 0.00 | 3.80 | 0 | 0 | 0 | |||
| 6 Nov | 648.70 | 20.05 | 0.00 | 1.50 | 0 | 0 | 0 | |||
| 5 Nov | 634.00 | 20.05 | 0.00 | 3.02 | 0 | 0 | 0 | |||
| 4 Nov | 634.95 | 20.05 | 0.00 | 2.98 | 0 | 0 | 0 | |||
| 1 Nov | 645.95 | 20.05 | 1.24 | 0 | 0 | 0 | ||||
For Marico Limited - strike price 670 expiring on 26DEC2024
Delta for 670 CE is 0.06
Historical price for 670 CE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 29.51, the open interest changed by -8 which decreased total open position to 513
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 25.00, the open interest changed by -67 which decreased total open position to 520
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 2.05, which was 0.80 higher than the previous day. The implied volatity was 27.18, the open interest changed by -34 which decreased total open position to 598
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 1.25, which was -1.40 lower than the previous day. The implied volatity was 28.89, the open interest changed by 22 which increased total open position to 635
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was 23.92, the open interest changed by 48 which increased total open position to 616
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by 2 which increased total open position to 575
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was 23.08, the open interest changed by 136 which increased total open position to 579
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 2.2, which was 1.05 higher than the previous day. The implied volatity was 23.75, the open interest changed by 7 which increased total open position to 451
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by -10 which decreased total open position to 444
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 1.15, which was -1.55 lower than the previous day. The implied volatity was 27.62, the open interest changed by 96 which increased total open position to 459
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 22.41, the open interest changed by 25 which increased total open position to 364
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 22.61, the open interest changed by -27 which decreased total open position to 340
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 3.1, which was -2.40 lower than the previous day. The implied volatity was 22.67, the open interest changed by 69 which increased total open position to 363
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 5.5, which was -1.80 lower than the previous day. The implied volatity was 22.87, the open interest changed by 18 which increased total open position to 294
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 7.3, which was -1.40 lower than the previous day. The implied volatity was 22.84, the open interest changed by -26 which decreased total open position to 278
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 8.7, which was -0.80 lower than the previous day. The implied volatity was 25.00, the open interest changed by 57 which increased total open position to 306
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 9.5, which was -1.15 lower than the previous day. The implied volatity was 24.76, the open interest changed by 197 which increased total open position to 242
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 10.65, which was 6.10 higher than the previous day. The implied volatity was 22.02, the open interest changed by 27 which increased total open position to 44
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 4.55, which was 2.00 higher than the previous day. The implied volatity was 22.86, the open interest changed by -10 which decreased total open position to 16
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 2.55, which was -17.50 lower than the previous day. The implied volatity was 25.08, the open interest changed by 14 which increased total open position to 14
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 9.40, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 10.33, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 9.23, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
| MARICO 26DEC2024 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 627.95 | 31.3 | -5.10 | - | 9 | 0 | 47 |
| 19 Dec | 640.95 | 36.4 | 3.20 | 57.29 | 3 | 0 | 46 |
| 18 Dec | 640.85 | 33.2 | 1.25 | 41.35 | 4 | 1 | 47 |
| 17 Dec | 633.45 | 31.95 | 4.65 | - | 3 | 0 | 46 |
| 16 Dec | 645.10 | 27.3 | -5.75 | 28.68 | 4 | 1 | 45 |
| 13 Dec | 639.80 | 33.05 | 5.45 | 29.39 | 2 | 0 | 45 |
| 12 Dec | 635.90 | 27.6 | -37.30 | - | 1 | 0 | 44 |
| 11 Dec | 632.90 | 64.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 613.90 | 64.9 | 0.00 | 0.00 | 0 | -2 | 0 |
| 9 Dec | 607.75 | 64.9 | 25.00 | 51.01 | 7 | -1 | 45 |
| 6 Dec | 633.65 | 39.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 633.25 | 39.9 | 0.55 | 28.77 | 2 | 0 | 47 |
| 4 Dec | 631.60 | 39.35 | 7.25 | 24.58 | 10 | -7 | 47 |
| 3 Dec | 641.70 | 32.1 | 2.45 | 24.69 | 18 | 5 | 59 |
| 2 Dec | 646.55 | 29.65 | 1.95 | 26.52 | 22 | 0 | 53 |
| 29 Nov | 644.95 | 27.7 | -2.35 | 19.14 | 10 | 6 | 52 |
| 28 Nov | 644.85 | 30.05 | -12.55 | 24.87 | 103 | 46 | 46 |
| 27 Nov | 649.90 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 628.35 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 607.80 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 599.15 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 591.05 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 590.95 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 590.95 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 595.15 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 592.25 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 597.20 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 617.10 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 629.85 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 648.70 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 634.00 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 634.95 | 42.6 | -164.00 | - | 0 | 0 | 0 |
| 1 Nov | 645.95 | 206.6 | - | 0 | 0 | 0 | |
For Marico Limited - strike price 670 expiring on 26DEC2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 20 Dec MARICO was trading at 627.95. The strike last trading price was 31.3, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 19 Dec MARICO was trading at 640.95. The strike last trading price was 36.4, which was 3.20 higher than the previous day. The implied volatity was 57.29, the open interest changed by 0 which decreased total open position to 46
On 18 Dec MARICO was trading at 640.85. The strike last trading price was 33.2, which was 1.25 higher than the previous day. The implied volatity was 41.35, the open interest changed by 1 which increased total open position to 47
On 17 Dec MARICO was trading at 633.45. The strike last trading price was 31.95, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 16 Dec MARICO was trading at 645.10. The strike last trading price was 27.3, which was -5.75 lower than the previous day. The implied volatity was 28.68, the open interest changed by 1 which increased total open position to 45
On 13 Dec MARICO was trading at 639.80. The strike last trading price was 33.05, which was 5.45 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 45
On 12 Dec MARICO was trading at 635.90. The strike last trading price was 27.6, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 11 Dec MARICO was trading at 632.90. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MARICO was trading at 613.90. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec MARICO was trading at 607.75. The strike last trading price was 64.9, which was 25.00 higher than the previous day. The implied volatity was 51.01, the open interest changed by -1 which decreased total open position to 45
On 6 Dec MARICO was trading at 633.65. The strike last trading price was 39.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec MARICO was trading at 633.25. The strike last trading price was 39.9, which was 0.55 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 47
On 4 Dec MARICO was trading at 631.60. The strike last trading price was 39.35, which was 7.25 higher than the previous day. The implied volatity was 24.58, the open interest changed by -7 which decreased total open position to 47
On 3 Dec MARICO was trading at 641.70. The strike last trading price was 32.1, which was 2.45 higher than the previous day. The implied volatity was 24.69, the open interest changed by 5 which increased total open position to 59
On 2 Dec MARICO was trading at 646.55. The strike last trading price was 29.65, which was 1.95 higher than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 53
On 29 Nov MARICO was trading at 644.95. The strike last trading price was 27.7, which was -2.35 lower than the previous day. The implied volatity was 19.14, the open interest changed by 6 which increased total open position to 52
On 28 Nov MARICO was trading at 644.85. The strike last trading price was 30.05, which was -12.55 lower than the previous day. The implied volatity was 24.87, the open interest changed by 46 which increased total open position to 46
On 27 Nov MARICO was trading at 649.90. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MARICO was trading at 628.35. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MARICO was trading at 607.80. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MARICO was trading at 599.15. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MARICO was trading at 591.05. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MARICO was trading at 590.95. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MARICO was trading at 590.95. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MARICO was trading at 595.15. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MARICO was trading at 592.25. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MARICO was trading at 597.20. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MARICO was trading at 617.10. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov MARICO was trading at 629.85. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MARICO was trading at 648.70. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MARICO was trading at 634.00. The strike last trading price was 42.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MARICO was trading at 634.95. The strike last trading price was 42.6, which was -164.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MARICO was trading at 645.95. The strike last trading price was 206.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
